Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.17 | 19.18 | 18.54 | 18.70 | 2,276,614 | -0.61(-3.16%) |
Jan 30, 2020 | 19.13 | 19.32 | 18.89 | 19.31 | 1,036,791 | -0.02(-0.13%) |
Jan 29, 2020 | 20.04 | 20.09 | 19.30 | 19.33 | 1,276,996 | -0.70(-3.50%) |
Jan 28, 2020 | 19.87 | 20.14 | 19.86 | 20.04 | 853,561 | +0.26(+1.33%) |
Jan 27, 2020 | 19.99 | 20.06 | 19.74 | 19.77 | 1,146,797 | -0.61(-2.99%) |
Jan 24, 2020 | 20.84 | 20.89 | 20.33 | 20.38 | 572,458 | -0.41(-1.98%) |
Jan 23, 2020 | 20.79 | 20.89 | 20.47 | 20.79 | 1,089,973 | -0.10(-0.47%) |
Jan 22, 2020 | 20.82 | 21.04 | 20.77 | 20.89 | 806,693 | +0.16(+0.80%) |
Jan 21, 2020 | 20.91 | 20.94 | 20.71 | 20.73 | 541,463 | -0.18(-0.87%) |
Jan 17, 2020 | 21.07 | 21.07 | 20.81 | 20.91 | 484,164 | -0.07(-0.35%) |
Jan 16, 2020 | 20.56 | 21.14 | 20.43 | 20.98 | 736,855 | +0.52(+2.54%) |
Jan 15, 2020 | 20.39 | 20.69 | 20.28 | 20.46 | 803,329 | +0.08(+0.40%) |
Jan 14, 2020 | 20.37 | 20.42 | 20.23 | 20.38 | 722,373 | +0.01(+0.04%) |
Jan 13, 2020 | 20.08 | 20.44 | 19.85 | 20.37 | 522,492 | +0.31(+1.56%) |
Jan 10, 2020 | 20.30 | 20.44 | 20.04 | 20.06 | 527,583 | -0.24(-1.18%) |
Jan 09, 2020 | 20.34 | 20.37 | 20.08 | 20.30 | 489,168 | -0.04(-0.20%) |
Jan 08, 2020 | 20.18 | 20.39 | 20.13 | 20.34 | 490,412 | +0.16(+0.78%) |
Jan 07, 2020 | 20.54 | 20.64 | 20.02 | 20.18 | 769,315 | -0.37(-1.80%) |
Jan 06, 2020 | 20.44 | 20.62 | 20.27 | 20.56 | 1,195,799 | -0.09(-0.44%) |
Jan 03, 2020 | 20.65 | 20.79 | 20.40 | 20.65 | 707,689 | -0.20(-0.95%) |
Jan 02, 2020 | 21.05 | 21.05 | 20.41 | 20.84 | 903,570 | -0.12(-0.59%) |
Dec 31, 2019 | 20.62 | 21.03 | 20.46 | 20.97 | 753,413 | +0.35(+1.68%) |
Dec 30, 2019 | 20.60 | 20.70 | 20.43 | 20.62 | 612,897 | +0.12(+0.60%) |
Dec 27, 2019 | 20.46 | 20.60 | 20.32 | 20.50 | 617,454 | +0.03(+0.16%) |
Dec 26, 2019 | 20.48 | 20.70 | 20.35 | 20.46 | 593,349 | +0.03(+0.16%) |
Dec 24, 2019 | 20.52 | 20.72 | 20.41 | 20.43 | 272,888 | -0.03(-0.16%) |
Dec 23, 2019 | 20.56 | 20.65 | 20.35 | 20.46 | 786,662 | -0.08(-0.40%) |
Dec 20, 2019 | 20.64 | 20.73 | 20.49 | 20.55 | 2,267,882 | +0.09(+0.44%) |
Dec 19, 2019 | 20.12 | 20.60 | 20.09 | 20.46 | 1,195,334 | +0.38(+1.89%) |
Dec 18, 2019 | 19.97 | 20.22 | 19.90 | 20.08 | 1,300,149 | +0.09(+0.45%) |
Dec 17, 2019 | 20.08 | 20.13 | 19.71 | 19.99 | 1,221,425 | -0.06(-0.29%) |
Dec 16, 2019 | 19.85 | 20.32 | 19.85 | 20.04 | 1,075,037 | +0.24(+1.21%) |
Dec 13, 2019 | 19.88 | 20.04 | 19.68 | 19.80 | 783,007 | -0.11(-0.56%) |
Dec 12, 2019 | 19.86 | 20.15 | 19.75 | 19.92 | 553,618 | +0.16(+0.79%) |
Dec 11, 2019 | 19.67 | 20.01 | 19.67 | 19.76 | 636,862 | +0.14(+0.71%) |
Dec 10, 2019 | 19.92 | 20.02 | 19.48 | 19.62 | 866,197 | -0.29(-1.44%) |
Dec 09, 2019 | 20.10 | 20.37 | 19.84 | 19.91 | 833,177 | -0.24(-1.18%) |
Dec 06, 2019 | 19.74 | 20.19 | 19.71 | 20.15 | 1,085,332 | +0.70(+3.58%) |
Dec 05, 2019 | 19.55 | 19.61 | 19.38 | 19.45 | 729,910 | +0.00(+0.00%) |
Dec 04, 2019 | 19.29 | 19.64 | 19.27 | 19.45 | 871,322 | +0.20(+1.06%) |
Dec 03, 2019 | 19.08 | 19.29 | 18.91 | 19.24 | 1,064,814 | +0.00(+0.00%) |
Dec 02, 2019 | 19.36 | 19.44 | 19.10 | 19.24 | 780,059 | -0.17(-0.89%) |
Nov 29, 2019 | 19.31 | 19.64 | 19.24 | 19.42 | 311,752 | +0.08(+0.42%) |
Nov 27, 2019 | 19.26 | 19.51 | 19.24 | 19.33 | 468,299 | +0.09(+0.47%) |
Nov 26, 2019 | 19.29 | 19.43 | 19.14 | 19.24 | 700,480 | -0.11(-0.59%) |
Nov 25, 2019 | 19.37 | 19.42 | 19.20 | 19.36 | 686,940 | +0.11(+0.60%) |
Nov 22, 2019 | 19.19 | 19.43 | 19.12 | 19.24 | 639,745 | +0.12(+0.64%) |
Nov 21, 2019 | 19.06 | 19.14 | 18.80 | 19.12 | 778,534 | +0.16(+0.86%) |
Nov 20, 2019 | 18.96 | 19.19 | 18.77 | 18.96 | 1,040,011 | +0.00(+0.00%) |
Nov 19, 2019 | 19.12 | 19.16 | 18.72 | 18.96 | 971,692 | -0.17(-0.90%) |
Nov 18, 2019 | 19.44 | 19.44 | 19.02 | 19.13 | 848,513 | -0.28(-1.43%) |
Nov 15, 2019 | 19.13 | 19.51 | 19.10 | 19.41 | 865,530 | +0.36(+1.89%) |
Nov 14, 2019 | 19.24 | 19.39 | 19.02 | 19.05 | 721,942 | -0.27(-1.40%) |
Nov 13, 2019 | 19.19 | 19.40 | 19.08 | 19.32 | 712,309 | -0.05(-0.25%) |
Nov 12, 2019 | 19.50 | 19.51 | 19.20 | 19.37 | 786,409 | -0.11(-0.55%) |
Nov 11, 2019 | 19.38 | 19.55 | 19.25 | 19.47 | 777,666 | -0.05(-0.25%) |
Nov 08, 2019 | 19.94 | 19.94 | 19.27 | 19.52 | 1,014,019 | -0.42(-2.09%) |
Nov 07, 2019 | 19.49 | 20.03 | 19.45 | 19.94 | 1,080,356 | +0.65(+3.35%) |
Nov 06, 2019 | 19.88 | 19.89 | 19.11 | 19.29 | 1,480,304 | -0.61(-3.05%) |
Nov 05, 2019 | 19.47 | 20.01 | 19.37 | 19.90 | 2,008,495 | +0.46(+2.36%) |
Nov 04, 2019 | 18.88 | 19.92 | 18.83 | 19.44 | 2,709,058 | +1.48(+8.25%) |